Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Historical Prices For Collegium Pharmaceutical, Inc. - Common Stock (COLL)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	34.90	35.54	34.10	34.41	297,037	34.41
9/25/2025	35.26	36.29	34.34	34.65	649,772	34.65
9/24/2025	34.90	35.45	34.70	35.16	295,401	35.16
9/23/2025	35.62	35.90	34.89	34.90	236,545	34.90
9/22/2025	35.97	36.24	35.48	35.64	304,043	35.64
9/19/2025	36.25	36.25	35.47	35.75	758,060	35.75
9/18/2025	35.53	36.26	35.02	36.16	214,456	36.16
9/17/2025	36.00	36.56	35.44	35.54	305,798	35.54
9/16/2025	34.97	35.64	34.71	35.62	575,453	35.62
9/15/2025	37.25	37.25	34.84	34.92	672,016	34.92
9/12/2025	38.86	38.86	37.26	37.32	412,936	37.32
9/11/2025	37.68	39.12	37.48	39.06	539,516	39.06
9/10/2025	37.97	38.01	37.09	37.71	364,195	37.71
9/09/2025	37.90	38.20	37.32	37.97	636,702	37.97
9/08/2025	38.33	39.01	37.09	37.75	647,446	37.75
9/05/2025	39.23	39.55	38.18	38.32	470,063	38.32
9/04/2025	39.58	39.61	38.72	39.23	304,987	39.23
9/03/2025	39.06	39.67	38.83	39.59	550,444	39.59
9/02/2025	38.77	39.78	38.66	39.16	556,173	39.16
8/29/2025	38.38	38.85	38.00	38.80	520,648	38.80
8/28/2025	38.99	38.99	38.15	38.35	316,361	38.35
8/27/2025	38.29	39.10	38.29	38.79	241,645	38.79
8/26/2025	38.93	39.06	38.29	38.58	480,443	38.58
8/25/2025	39.00	39.14	38.41	38.77	423,317	38.77
8/22/2025	39.84	39.95	38.81	39.11	447,830	39.11
8/21/2025	38.50	39.53	38.16	39.52	339,102	39.52
8/20/2025	37.56	38.49	37.29	38.37	356,928	38.37
8/19/2025	38.11	38.50	37.56	37.63	445,615	37.63
8/18/2025	37.93	38.48	37.73	38.19	299,957	38.19
8/15/2025	37.38	37.85	37.12	37.74	352,185	37.74
8/14/2025	37.01	37.57	36.62	37.16	404,402	37.16
8/13/2025	37.89	38.23	37.68	37.86	450,486	37.86
8/12/2025	36.47	37.89	36.04	37.87	537,270	37.87
8/11/2025	35.14	36.63	34.93	36.14	641,490	36.14
8/08/2025	33.30	34.99	33.28	34.93	809,607	34.93
8/07/2025	31.48	33.47	31.40	32.94	900,873	32.94
8/06/2025	31.04	31.20	29.70	29.72	423,936	29.72
8/05/2025	30.96	31.21	30.54	31.10	212,868	31.10
8/04/2025	30.00	31.38	30.00	31.09	321,344	31.09
8/01/2025	29.86	30.92	29.19	30.07	445,406	30.07
7/31/2025	30.32	30.68	29.73	29.86	237,691	29.86
7/30/2025	31.20	31.51	30.55	30.70	219,069	30.70
7/29/2025	31.37	31.49	30.88	31.21	310,556	31.21
7/28/2025	31.81	31.98	31.14	31.36	357,620	31.36
7/25/2025	32.20	32.38	31.64	31.78	209,084	31.78
7/24/2025	32.46	32.66	32.05	32.11	211,068	32.11
7/23/2025	31.92	32.52	31.44	32.41	194,620	32.41
7/22/2025	31.00	31.75	31.00	31.64	272,130	31.64
7/21/2025	31.21	31.57	30.75	30.91	234,201	30.91
7/18/2025	32.47	32.47	31.18	31.20	219,382	31.20
7/17/2025	31.61	32.36	31.53	32.26	297,027	32.26
7/16/2025	32.03	32.32	31.62	31.77	326,829	31.77
7/15/2025	32.83	32.95	31.91	32.00	246,540	32.00
7/14/2025	32.57	32.84	32.24	32.83	325,243	32.83
7/11/2025	32.83	33.01	32.45	32.52	189,895	32.52
7/10/2025	32.38	33.22	32.20	33.00	324,239	33.00
7/09/2025	31.86	32.50	31.62	32.36	449,516	32.36
7/08/2025	30.90	31.74	30.60	31.57	302,788	31.57
7/07/2025	31.82	31.99	30.76	30.90	431,680	30.90
7/03/2025	30.50	30.92	29.82	30.35	140,319	30.35
7/02/2025	30.35	30.59	29.99	30.51	314,462	30.51
7/01/2025	29.48	30.83	29.48	30.30	267,653	30.30
6/30/2025	29.94	30.15	29.27	29.57	271,079	29.57